38,720$
-0,39%
Echtzeit-Aktienkurs OCEANEERING INTERNATIONAL INC.
Bid:
Ask:
Aktienkurse zur OCEANEERING INTERNATIONAL INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 38,93 | 39,77 | 38,02 | 38,72 | -0,39% | 692.699,00 |
| 13.05.2026 | 38,17 | 38,96 | 37,54 | 38,87 | 2,10% | 1.048.808,00 |
| 12.05.2026 | 38,12 | 38,74 | 37,64 | 38,07 | 0,37% | 1.194.525,00 |
| 11.05.2026 | 37,00 | 38,10 | 36,96 | 37,93 | 3,80% | 964.964,00 |
| 08.05.2026 | 36,71 | 37,35 | 36,44 | 36,54 | -0,11% | 1.058.019,00 |
| 07.05.2026 | 37,07 | 37,08 | 35,42 | 36,58 | -1,32% | 1.156.845,00 |
| 06.05.2026 | 36,61 | 37,42 | 36,11 | 37,07 | -1,57% | 1.129.150,00 |
| 05.05.2026 | 37,45 | 38,12 | 37,11 | 37,66 | 0,83% | 748.938,00 |
| 04.05.2026 | 37,00 | 37,37 | 36,46 | 37,35 | 0,76% | 926.099,00 |
| 01.05.2026 | 37,50 | 37,83 | 36,05 | 37,07 | -1,25% | 1.250.975,00 |
| 30.04.2026 | 36,03 | 37,90 | 35,59 | 37,54 | 4,28% | 1.258.260,00 |
| 29.04.2026 | 37,75 | 37,80 | 35,44 | 36,00 | -4,15% | 1.341.744,00 |
| 28.04.2026 | 38,57 | 38,92 | 37,05 | 37,56 | -1,13% | 875.258,00 |
| 27.04.2026 | 37,58 | 38,34 | 37,10 | 37,99 | 1,71% | 1.045.932,00 |
| 24.04.2026 | 37,65 | 38,38 | 37,04 | 37,35 | -1,74% | 1.490.267,00 |
| 23.04.2026 | 36,25 | 40,12 | 34,95 | 38,01 | -1,20% | 2.185.631,00 |
| 22.04.2026 | 38,41 | 39,49 | 37,43 | 38,47 | 1,72% | 1.532.841,00 |
| 21.04.2026 | 37,34 | 38,12 | 37,17 | 37,82 | 1,94% | 1.146.547,00 |
| 20.04.2026 | 37,50 | 38,03 | 36,60 | 37,10 | -0,93% | 1.216.986,00 |
| 17.04.2026 | 35,79 | 39,06 | 35,50 | 37,45 | 1,96% | 2.599.109,00 |
| 16.04.2026 | 35,62 | 36,83 | 35,61 | 36,73 | 2,68% | 1.169.811,00 |
| 15.04.2026 | 35,81 | 36,09 | 34,72 | 35,77 | -0,45% | 1.035.447,00 |
| 14.04.2026 | 37,21 | 37,29 | 35,86 | 35,93 | -4,01% | 827.314,00 |
| 13.04.2026 | 36,45 | 37,50 | 36,06 | 37,43 | 3,40% | 825.952,00 |
| 10.04.2026 | 36,27 | 36,71 | 35,70 | 36,20 | -0,69% | 550.288,00 |
| 09.04.2026 | 36,52 | 37,54 | 36,36 | 36,45 | 0,36% | 1.044.805,00 |
| 08.04.2026 | 36,00 | 36,53 | 34,86 | 36,32 | -3,12% | 1.770.060,00 |
| 07.04.2026 | 36,66 | 37,77 | 36,20 | 37,49 | 2,46% | 930.750,00 |
| 06.04.2026 | 35,57 | 36,88 | 35,42 | 36,59 | 2,90% | 845.512,00 |
| 02.04.2026 | 33,99 | 35,96 | 33,64 | 35,56 | 3,46% | 992.376,00 |
| 01.04.2026 | 34,90 | 35,66 | 34,14 | 34,37 | -3,10% | 972.934,00 |
| 31.03.2026 | 34,98 | 36,09 | 34,86 | 35,47 | 2,93% | 1.089.454,00 |
| 30.03.2026 | 36,92 | 37,01 | 34,27 | 34,46 | -5,15% | 947.564,00 |
| 27.03.2026 | 36,35 | 36,73 | 36,13 | 36,33 | -0,52% | 871.217,00 |
| 26.03.2026 | 35,86 | 36,94 | 35,80 | 36,52 | 1,08% | 743.302,00 |
| 25.03.2026 | 36,70 | 37,15 | 36,07 | 36,13 | -2,88% | 812.754,00 |
| 24.03.2026 | 36,03 | 37,49 | 35,92 | 37,20 | 2,51% | 1.070.958,00 |
| 23.03.2026 | 34,66 | 36,50 | 34,66 | 36,29 | 3,80% | 1.193.207,00 |
| 20.03.2026 | 35,16 | 35,53 | 34,15 | 34,96 | -0,31% | 2.177.952,00 |
| 19.03.2026 | 33,25 | 35,26 | 33,19 | 35,07 | 3,54% | 1.188.662,00 |
| 18.03.2026 | 34,42 | 34,90 | 33,84 | 33,87 | -1,97% | 1.105.935,00 |
| 17.03.2026 | 34,13 | 34,98 | 34,08 | 34,55 | 2,55% | 1.047.949,00 |
| 16.03.2026 | 33,41 | 34,13 | 32,75 | 33,69 | 1,23% | 1.566.020,00 |
| 13.03.2026 | 35,08 | 35,11 | 32,84 | 33,28 | -6,09% | 1.553.354,00 |
| 12.03.2026 | 35,49 | 35,99 | 34,65 | 35,44 | 0,28% | 2.134.427,00 |
| 11.03.2026 | 36,10 | 36,72 | 35,07 | 35,34 | -2,21% | 1.560.166,00 |
| 10.03.2026 | 34,50 | 36,66 | 34,31 | 36,14 | 3,29% | 1.823.478,00 |
| 09.03.2026 | 33,27 | 35,24 | 32,76 | 34,99 | 2,28% | 1.441.417,00 |
| 06.03.2026 | 33,96 | 34,50 | 33,40 | 34,21 | -0,67% | 934.666,00 |
| 05.03.2026 | 35,14 | 35,28 | 33,80 | 34,44 | -1,99% | 902.156,00 |
| 04.03.2026 | 35,00 | 36,00 | 34,83 | 35,14 | -0,09% | 911.911,00 |
| 03.03.2026 | 35,40 | 35,71 | 34,01 | 35,17 | -1,95% | 1.106.702,00 |
| 02.03.2026 | 36,15 | 36,38 | 34,61 | 35,87 | 1,04% | 1.027.667,00 |
| 27.02.2026 | 37,22 | 37,49 | 35,04 | 35,50 | -5,51% | 1.743.960,00 |
| 26.02.2026 | 37,05 | 37,81 | 36,53 | 37,57 | -0,92% | 1.159.967,00 |
| 25.02.2026 | 38,79 | 39,00 | 37,26 | 37,92 | -2,32% | 2.286.436,00 |
| 24.02.2026 | 37,41 | 38,98 | 36,94 | 38,82 | 4,30% | 1.973.077,00 |
| 23.02.2026 | 35,10 | 37,80 | 35,10 | 37,22 | 6,98% | 1.711.255,00 |
| 20.02.2026 | 35,27 | 35,77 | 33,50 | 34,79 | -3,84% | 2.260.009,00 |
| 19.02.2026 | 33,25 | 36,41 | 33,00 | 36,18 | 9,34% | 2.733.300,00 |
| 18.02.2026 | 33,06 | 34,49 | 32,89 | 33,09 | 2,26% | 2.021.784,00 |
| 17.02.2026 | 33,33 | 33,40 | 31,79 | 32,36 | -2,38% | 1.227.311,00 |
| 13.02.2026 | 32,20 | 33,57 | 31,87 | 33,15 | 2,82% | 983.032,00 |
| 12.02.2026 | 34,50 | 34,57 | 31,56 | 32,24 | -5,98% | 1.437.012,00 |
| 11.02.2026 | 33,55 | 34,32 | 33,11 | 34,29 | 4,64% | 1.176.140,00 |
| 10.02.2026 | 33,57 | 33,89 | 32,55 | 32,77 | -1,18% | 919.732,00 |
| 09.02.2026 | 32,20 | 33,21 | 32,15 | 33,16 | 3,01% | 1.385.038,00 |
| 06.02.2026 | 30,21 | 32,37 | 30,01 | 32,19 | 8,13% | 1.301.627,00 |
| 05.02.2026 | 30,44 | 30,73 | 29,36 | 29,77 | -3,87% | 979.412,00 |
| 04.02.2026 | 31,35 | 31,91 | 30,39 | 30,97 | -1,37% | 1.267.501,00 |
| 03.02.2026 | 30,79 | 31,78 | 30,39 | 31,40 | 2,85% | 993.194,00 |
| 02.02.2026 | 29,21 | 30,72 | 29,09 | 30,53 | 1,43% | 1.125.012,00 |
| 30.01.2026 | 29,86 | 30,39 | 29,41 | 30,10 | -0,99% | 1.173.800,00 |
| 29.01.2026 | 30,48 | 31,15 | 29,74 | 30,40 | 2,46% | 1.161.074,00 |
| 28.01.2026 | 31,27 | 31,39 | 29,03 | 29,67 | -4,20% | 1.611.792,00 |
| 27.01.2026 | 29,38 | 31,44 | 29,10 | 30,97 | 6,46% | 1.777.829,00 |
| 26.01.2026 | 29,50 | 29,93 | 28,89 | 29,09 | 2,29% | 1.394.634,00 |
| 22.01.2026 | 28,72 | 28,80 | 28,06 | 28,44 | -0,59% | 1.113.234,00 |
| 21.01.2026 | 27,65 | 28,87 | 27,57 | 28,61 | 7,03% | 1.005.753,00 |
| 20.01.2026 | 27,13 | 27,40 | 26,54 | 26,73 | -1,98% | 657.487,00 |
| 16.01.2026 | 27,25 | 27,69 | 26,86 | 27,27 | 0,74% | 789.339,00 |
| 15.01.2026 | 27,00 | 27,18 | 26,35 | 27,07 | 0,04% | 1.008.003,00 |
| 14.01.2026 | 27,09 | 27,48 | 26,85 | 27,06 | 0,56% | 942.721,00 |
| 13.01.2026 | 26,52 | 27,23 | 26,42 | 26,91 | 2,36% | 815.450,00 |
| 12.01.2026 | 26,65 | 26,82 | 26,04 | 26,29 | -1,65% | 584.195,00 |
| 09.01.2026 | 27,40 | 27,62 | 26,50 | 26,73 | -0,63% | 822.363,00 |
| 08.01.2026 | 25,86 | 26,92 | 25,76 | 26,90 | 4,75% | 728.809,00 |
| 07.01.2026 | 26,79 | 27,44 | 25,59 | 25,68 | -3,35% | 947.508,00 |
| 06.01.2026 | 26,26 | 26,76 | 25,77 | 26,57 | 1,53% | 902.374,00 |
| 05.01.2026 | 26,40 | 26,92 | 25,70 | 26,17 | 5,31% | 1.679.917,00 |
| 02.01.2026 | 24,18 | 25,00 | 23,73 | 24,85 | 3,41% | 864.249,00 |
| 31.12.2025 | 24,36 | 24,44 | 23,94 | 24,03 | -1,15% | 498.516,00 |
| 30.12.2025 | 24,31 | 24,63 | 24,27 | 24,31 | 0,70% | 724.449,00 |
| 29.12.2025 | 24,44 | 24,62 | 24,06 | 24,14 | -0,08% | 479.267,00 |
| 26.12.2025 | 24,48 | 24,48 | 24,01 | 24,16 | -0,58% | 387.840,00 |
| 24.12.2025 | 24,40 | 24,50 | 24,14 | 24,30 | -0,65% | 350.268,00 |
| 23.12.2025 | 24,95 | 24,99 | 24,32 | 24,46 | -1,53% | 765.057,00 |
| 22.12.2025 | 24,00 | 24,95 | 23,80 | 24,84 | 5,21% | 1.015.098,00 |
| 19.12.2025 | 23,42 | 23,94 | 23,42 | 23,61 | 1,29% | 1.886.126,00 |
| 18.12.2025 | 23,93 | 24,08 | 23,20 | 23,31 | -3,12% | 1.040.876,00 |